Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Bear -3X ETF Direxion (NY: DRV )

25.63 +1.25 (+5.13%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.590 9.020 8.550 9.020 159,800 +0.34(+3.92%)
Feb 25, 2021 8.170 8.830 8.050 8.680 247,653 +0.47(+5.72%)
Feb 24, 2021 8.360 8.430 8.120 8.210 172,892 -0.15(-1.79%)
Feb 23, 2021 8.540 8.550 8.310 8.360 320,388 -0.20(-2.34%)
Feb 22, 2021 8.800 8.887 8.430 8.560 203,044 -0.21(-2.39%)
Feb 19, 2021 8.840 8.900 8.615 8.770 103,000 -0.18(-2.01%)
Feb 18, 2021 8.950 8.958 8.830 8.950 82,167 +0.12(+1.36%)
Feb 17, 2021 8.870 8.970 8.779 8.830 86,693 +0.05(+0.57%)
Feb 16, 2021 8.590 8.910 8.504 8.780 120,209 +0.19(+2.21%)
Feb 12, 2021 8.650 8.770 8.565 8.590 193,700 +0.02(+0.23%)
Feb 11, 2021 8.640 8.730 8.440 8.570 107,058 -0.07(-0.81%)
Feb 10, 2021 8.640 8.740 8.430 8.640 165,248 -0.15(-1.71%)
Feb 09, 2021 8.860 8.927 8.722 8.790 99,866 -0.10(-1.12%)
Feb 08, 2021 8.910 9.100 8.860 8.890 94,500 -0.14(-1.55%)
Feb 05, 2021 9.050 9.100 8.975 9.030 90,500 -0.12(-1.31%)
Feb 04, 2021 9.320 9.320 8.970 9.150 171,942 -0.16(-1.72%)
Feb 03, 2021 9.280 9.670 9.232 9.310 112,715 +0.05(+0.54%)
Feb 02, 2021 9.290 9.430 9.150 9.260 105,084 -0.16(-1.70%)
Feb 01, 2021 9.880 10.26 9.403 9.420 154,199 -0.69(-6.82%)
Jan 29, 2021 9.800 10.25 9.650 10.11 180,600 +0.38(+3.91%)
Jan 28, 2021 9.850 9.990 9.440 9.730 146,288 -0.21(-2.11%)
Jan 27, 2021 9.710 10.05 9.400 9.940 285,173 +0.52(+5.52%)
Jan 26, 2021 9.640 9.640 9.350 9.420 158,751 -0.24(-2.48%)
Jan 25, 2021 9.910 10.02 9.410 9.660 169,442 -0.18(-1.83%)
Jan 22, 2021 10.16 10.16 9.810 9.840 61,800 -0.12(-1.20%)
Jan 21, 2021 9.780 10.18 9.690 9.960 83,950 +0.18(+1.84%)
Jan 20, 2021 10.28 10.44 9.670 9.780 212,031 -0.62(-5.96%)
Jan 19, 2021 10.19 10.51 10.15 10.40 99,085 +0.09(+0.87%)
Jan 15, 2021 10.74 10.82 10.21 10.31 136,000 -0.34(-3.19%)
Jan 14, 2021 10.72 10.86 10.47 10.65 141,431 -0.19(-1.78%)
Jan 13, 2021 11.30 11.30 10.79 10.84 110,284 -0.47(-4.13%)
Jan 12, 2021 11.38 11.61 11.25 11.31 86,226 -0.07(-0.62%)
Jan 11, 2021 11.17 11.46 11.04 11.38 90,567 +0.45(+4.09%)
Jan 08, 2021 11.21 11.21 10.81 10.93 138,300 -0.34(-2.99%)
Jan 07, 2021 11.05 11.46 11.05 11.27 105,585 +0.11(+0.99%)
Jan 06, 2021 11.33 11.45 11.00 11.16 158,881 -0.12(-1.06%)
Jan 05, 2021 11.30 11.30 11.01 11.28 102,755 -0.04(-0.35%)
Jan 04, 2021 10.24 11.32 10.16 11.32 358,280 +1.03(+10.01%)
Dec 31, 2020 10.29 10.29 10.29 146,852 -0.30(-2.83%)
Dec 30, 2020 10.63 10.74 10.35 10.59 146,852 -0.18(-1.67%)
Dec 29, 2020 10.42 10.80 10.22 10.77 93,894 +0.29(+2.77%)
Dec 28, 2020 10.53 10.70 10.47 10.48 81,307 -0.23(-2.15%)
Dec 24, 2020 10.89 10.93 10.71 10.71 39,000 -0.29(-2.64%)
Dec 23, 2020 10.72 11.00 10.48 11.00 121,031 +0.24(+2.23%)
Dec 22, 2020 11.06 11.13 10.75 10.76 55,769 -0.28(-2.54%)
Dec 21, 2020 11.34 11.44 10.99 11.04 196,923 +0.18(+1.66%)
Dec 18, 2020 10.25 11.01 10.22 10.86 156,300 +0.64(+6.26%)
Dec 17, 2020 10.44 10.52 10.20 10.22 89,330 -0.34(-3.22%)
Dec 16, 2020 10.55 10.68 10.30 10.56 92,898 -0.01(-0.09%)
Dec 15, 2020 11.02 11.33 10.57 10.57 121,486 -0.71(-6.29%)
Dec 14, 2020 10.89 11.28 10.60 11.28 93,848 +0.17(+1.55%)
Dec 11, 2020 11.22 11.43 11.04 11.11 108,800 +0.01(+0.07%)
Dec 10, 2020 11.10 11.18 10.89 11.10 105,404 +0.18(+1.65%)
Dec 09, 2020 10.61 11.14 10.61 10.92 146,455 +0.19(+1.77%)
Dec 08, 2020 10.78 10.78 10.57 10.73 117,032 +0.08(+0.75%)
Dec 07, 2020 10.36 10.73 10.35 10.65 62,774 +0.28(+2.70%)
Dec 04, 2020 10.82 10.82 10.34 10.37 122,900 -0.51(-4.69%)
Dec 03, 2020 11.07 11.10 10.68 10.88 215,037 -0.25(-2.25%)
Dec 02, 2020 10.92 11.14 10.76 11.13 101,340 +0.27(+2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.